Aegon N.V. ADR (NY: AEG )

4.900 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 17.50 17.74 17.50 17.53 1,048,210 -0.30(-1.68%)
Dec 28, 2007 17.84 17.89 17.75 17.83 906,000 +0.30(+1.71%)
Dec 27, 2007 17.61 17.67 17.51 17.53 668,341 +0.10(+0.57%)
Dec 26, 2007 17.39 17.44 17.29 17.43 546,296 +0.06(+0.35%)
Dec 24, 2007 17.40 17.40 17.15 17.37 334,830 +0.17(+0.99%)
Dec 21, 2007 17.08 17.20 17.02 17.20 812,400 +0.32(+1.90%)
Dec 20, 2007 16.81 16.98 16.68 16.88 992,344 +0.13(+0.78%)
Dec 19, 2007 16.82 16.94 16.62 16.75 1,045,378 -0.30(-1.76%)
Dec 18, 2007 17.16 17.17 16.81 17.05 935,280 +0.12(+0.71%)
Dec 17, 2007 17.09 17.19 16.90 16.93 1,115,650 -0.38(-2.20%)
Dec 14, 2007 17.56 17.67 17.31 17.31 1,366,459 -0.73(-4.05%)
Dec 13, 2007 17.97 18.08 17.78 18.04 1,045,200 +0.12(+0.67%)
Dec 12, 2007 18.23 18.30 17.70 17.92 1,128,400 +0.26(+1.47%)
Dec 11, 2007 18.19 18.33 17.60 17.66 1,202,100 -0.67(-3.66%)
Dec 10, 2007 18.21 18.44 18.18 18.33 678,935 +0.19(+1.05%)
Dec 07, 2007 18.15 18.24 18.07 18.14 592,600 +0.09(+0.50%)
Dec 06, 2007 17.80 18.05 17.74 18.05 1,386,300 +0.42(+2.38%)
Dec 05, 2007 17.65 17.77 17.50 17.63 3,087,500 +0.10(+0.57%)
Dec 04, 2007 17.33 17.65 17.33 17.53 788,750 +0.01(+0.06%)
Dec 03, 2007 17.55 17.63 17.46 17.52 766,736 -0.25(-1.41%)
Nov 30, 2007 17.96 18.03 17.72 17.77 1,047,600 +0.09(+0.51%)
Nov 29, 2007 17.65 17.77 17.47 17.68 1,128,175 -0.58(-3.18%)
Nov 28, 2007 17.92 18.28 17.89 18.26 857,880 +0.43(+2.41%)
Nov 27, 2007 17.55 17.83 17.51 17.83 962,610 +0.82(+4.82%)
Nov 26, 2007 17.42 17.46 17.00 17.01 738,914 -0.53(-3.02%)
Nov 23, 2007 17.53 17.66 17.44 17.54 459,816 +0.58(+3.42%)
Nov 21, 2007 17.07 17.20 16.77 16.96 1,154,700 -0.43(-2.47%)
Nov 20, 2007 17.20 17.51 17.15 17.39 1,229,136 -0.30(-1.70%)
Nov 19, 2007 17.86 17.86 17.56 17.69 988,800 -0.88(-4.74%)
Nov 16, 2007 18.51 18.61 18.34 18.57 729,900 -0.15(-0.80%)
Nov 15, 2007 18.78 18.91 18.54 18.72 690,800 -0.21(-1.11%)
Nov 14, 2007 19.23 19.25 18.88 18.93 653,800 -0.29(-1.51%)
Nov 13, 2007 18.92 19.23 18.83 19.22 652,611 +0.62(+3.33%)
Nov 12, 2007 18.61 18.97 18.56 18.60 898,857 -0.33(-1.74%)
Nov 09, 2007 18.80 19.20 18.68 18.93 942,300 -0.50(-2.57%)
Nov 08, 2007 19.31 19.48 19.03 19.43 1,116,100 +0.24(+1.25%)
Nov 07, 2007 19.59 19.66 19.16 19.19 637,504 -0.66(-3.32%)
Nov 06, 2007 19.70 19.85 19.53 19.85 677,500 +0.12(+0.61%)
Nov 05, 2007 19.62 19.82 19.55 19.73 850,700 -0.44(-2.18%)
Nov 02, 2007 20.20 20.24 19.87 20.17 1,069,100 +0.07(+0.35%)
Nov 01, 2007 20.24 20.31 20.09 20.10 633,000 -0.56(-2.71%)
Oct 31, 2007 20.45 20.75 20.39 20.66 695,100 +0.41(+2.02%)
Oct 30, 2007 20.23 20.33 20.19 20.25 372,500 +0.04(+0.20%)
Oct 29, 2007 20.22 20.22 20.06 20.21 358,700 +0.09(+0.45%)
Oct 26, 2007 19.95 20.13 19.87 20.12 507,000 +0.23(+1.16%)
Oct 25, 2007 19.92 19.98 19.71 19.89 833,100 -0.08(-0.40%)
Oct 24, 2007 19.80 19.97 19.52 19.97 1,024,600 +0.14(+0.71%)
Oct 23, 2007 19.74 19.83 19.58 19.83 782,400 +0.20(+1.02%)
Oct 22, 2007 19.44 19.63 19.40 19.63 487,700 +0.05(+0.26%)
Oct 19, 2007 19.85 19.87 19.58 19.58 772,300 -0.43(-2.15%)
Oct 18, 2007 19.97 20.05 19.86 20.01 353,900 +0.11(+0.55%)
Oct 17, 2007 20.05 20.05 19.69 19.90 913,900 +0.24(+1.22%)
Oct 16, 2007 19.71 19.78 19.60 19.66 787,100 -0.27(-1.35%)
Oct 15, 2007 20.05 20.05 19.84 19.93 785,500 -0.13(-0.65%)
Oct 12, 2007 19.95 20.07 19.90 20.06 444,300 +0.15(+0.75%)
Oct 11, 2007 19.92 20.14 19.81 19.91 732,500 -0.13(-0.65%)
Oct 10, 2007 20.05 20.14 19.93 20.04 513,400 +0.07(+0.35%)
Oct 09, 2007 19.75 19.98 19.74 19.97 420,100 +0.32(+1.63%)
Oct 08, 2007 19.62 19.69 19.54 19.65 366,500 -0.14(-0.71%)
Oct 05, 2007 19.63 19.94 19.61 19.79 600,800 +0.26(+1.33%)
Oct 04, 2007 19.44 19.57 19.41 19.53 769,400 +0.58(+3.06%)
Oct 03, 2007 19.08 19.10 18.88 18.95 443,400 -0.07(-0.37%)
Oct 02, 2007 19.11 19.13 18.92 19.02 473,500 -0.28(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.